S&P US Value Ishares Core ETF (NY: IUSV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	17.51	17.55	17.49	17.54	83,606	+0.01(+0.05%)
Jul 29, 2004	17.54	17.57	17.49	17.53	55,592	+0.05(+0.29%)
Jul 28, 2004	17.32	17.48	17.28	17.48	19,697	+0.06(+0.35%)
Jul 27, 2004	17.36	17.42	17.30	17.42	23,199	+0.17(+0.98%)
Jul 26, 2004	17.32	17.35	17.20	17.25	28,890	-0.05(-0.26%)
Jul 23, 2004	17.36	17.37	17.27	17.30	17,947	-0.11(-0.63%)
Jul 22, 2004	17.36	17.44	17.27	17.41	30,641	-0.01(-0.07%)
Jul 21, 2004	17.74	17.74	17.42	17.42	67,410	-0.19(-1.09%)
Jul 20, 2004	17.53	17.61	17.47	17.61	30,641	+0.04(+0.21%)
Jul 19, 2004	17.54	17.57	17.47	17.57	23,637	+0.06(+0.32%)
Jul 16, 2004	17.61	17.61	17.52	17.52	17,509	-0.07(-0.40%)
Jul 15, 2004	17.61	17.61	17.54	17.59	36,331	+0.00(+0.00%)
Jul 14, 2004	17.53	17.66	17.53	17.59	17,947	-0.01(-0.04%)
Jul 13, 2004	17.59	17.60	17.54	17.60	49,901	-0.00(-0.01%)
Jul 12, 2004	17.57	17.60	17.46	17.60	32,392	+0.08(+0.44%)
Jul 09, 2004	17.56	17.56	17.48	17.52	395,272	-0.03(-0.20%)
Jul 08, 2004	17.59	17.61	17.52	17.56	247,318	-0.07(-0.38%)
Jul 07, 2004	17.61	17.67	17.59	17.62	40,709	+0.03(+0.18%)
Jul 06, 2004	17.67	17.67	17.56	17.59	62,158	-0.12(-0.67%)
Jul 02, 2004	17.71	17.74	17.67	17.71	40,709	-0.01(-0.04%)
Jul 01, 2004	17.88	17.89	17.65	17.72	36,331	-0.16(-0.87%)
Jun 30, 2004	17.81	17.88	17.75	17.87	45,961	+0.11(+0.60%)
Jun 29, 2004	17.75	17.80	17.74	17.76	64,784	+0.03(+0.15%)
Jun 28, 2004	17.87	17.88	17.73	17.74	14,007	-0.03(-0.19%)
Jun 25, 2004	17.82	17.89	17.77	17.77	20,573	-0.13(-0.74%)
Jun 24, 2004	17.94	17.97	17.89	17.90	156,270	+0.04(+0.24%)
Jun 23, 2004	17.77	17.86	17.74	17.86	56,467	+0.08(+0.46%)
Jun 22, 2004	17.70	17.78	17.63	17.78	42,897	+0.01(+0.08%)
Jun 21, 2004	17.78	17.79	17.76	17.76	5,690	+0.02(+0.12%)
Jun 18, 2004	17.70	17.81	17.69	17.74	127,817	+0.03(+0.14%)
Jun 17, 2004	17.66	17.72	17.65	17.72	52,965	+0.04(+0.23%)
Jun 16, 2004	17.67	17.70	17.63	17.68	187,787	+0.07(+0.40%)
Jun 15, 2004	17.68	17.72	17.61	17.61	21,011	+0.09(+0.53%)
Jun 14, 2004	17.63	17.63	17.51	17.51	35,894	-0.21(-1.20%)
Jun 10, 2004	17.70	17.73	17.67	17.73	235,500	+0.08(+0.45%)
Jun 09, 2004	17.78	17.78	17.65	17.65	35,456	-0.14(-0.80%)
Jun 08, 2004	17.75	17.80	17.71	17.79	42,022	-0.03(-0.17%)
Jun 07, 2004	17.63	17.82	17.58	17.82	42,897	+0.29(+1.68%)
Jun 04, 2004	17.54	17.60	17.49	17.52	127,380	+0.08(+0.45%)
Jun 03, 2004	17.53	17.56	17.44	17.44	63,471	-0.15(-0.86%)
Jun 02, 2004	17.57	17.63	17.50	17.60	83,169	+0.07(+0.42%)
Jun 01, 2004	17.53	17.53	17.45	17.52	13,569	-0.00(-0.01%)
May 28, 2004	17.45	17.52	17.44	17.52	25,388	+0.02(+0.10%)
May 27, 2004	17.51	17.55	17.44	17.51	18,822	+0.09(+0.54%)
May 26, 2004	17.35	17.44	17.34	17.41	27,577	+0.05(+0.26%)
May 25, 2004	17.10	17.40	17.07	17.37	38,520	+0.24(+1.37%)
May 24, 2004	17.12	17.13	17.03	17.13	135,697	+0.17(+0.98%)
May 21, 2004	17.05	17.14	16.96	16.96	25,826	-0.01(-0.05%)
May 20, 2004	16.94	17.00	16.94	16.97	21,011	-0.05(-0.30%)
May 19, 2004	17.09	17.19	17.02	17.02	126,942	+0.05(+0.30%)
May 18, 2004	16.95	16.99	16.92	16.97	11,818	+0.12(+0.69%)
May 17, 2004	16.91	16.91	16.82	16.86	28,014	-0.18(-1.07%)
May 14, 2004	17.06	17.11	16.92	17.04	47,712	+0.02(+0.09%)
May 13, 2004	16.94	17.13	16.94	17.02	28,452	+0.00(+0.00%)
May 12, 2004	16.90	17.02	16.70	17.02	64,346	+0.10(+0.57%)
May 11, 2004	16.88	16.95	16.87	16.93	33,267	+0.12(+0.69%)
May 10, 2004	16.89	16.89	16.68	16.81	160,210	-0.22(-1.29%)
May 07, 2004	17.30	17.38	17.03	17.03	393,083	-0.40(-2.29%)
May 06, 2004	17.46	17.48	17.29	17.43	205,734	-0.16(-0.92%)
May 05, 2004	17.55	17.60	17.54	17.59	115,561	+0.01(+0.08%)
May 04, 2004	17.50	17.61	17.45	17.58	81,418	+0.10(+0.56%)